Indicators

Phathom Pharmaceuticals Inc (NQ: PHAT )

10.30 -0.05 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.25	13.92	12.68	12.94	136,166	-0.36(-2.71%)
Apr 28, 2022	12.87	13.38	12.39	13.30	86,130	+0.52(+4.07%)
Apr 27, 2022	12.94	13.24	12.73	12.78	97,252	-0.13(-1.01%)
Apr 26, 2022	13.42	13.53	12.74	12.91	113,984	-0.70(-5.14%)
Apr 25, 2022	13.43	14.20	13.43	13.61	92,461	+0.01(+0.07%)
Apr 22, 2022	13.82	14.05	13.29	13.60	97,115	-0.31(-2.23%)
Apr 21, 2022	14.49	14.84	13.37	13.91	111,316	-0.37(-2.59%)
Apr 20, 2022	14.48	14.67	13.83	14.28	87,677	-0.12(-0.83%)
Apr 19, 2022	14.45	14.90	14.09	14.40	66,116	-0.13(-0.89%)
Apr 18, 2022	14.85	15.01	14.12	14.53	92,172	-0.21(-1.42%)
Apr 14, 2022	14.97	15.11	14.24	14.74	107,912	-0.09(-0.61%)
Apr 13, 2022	14.39	14.84	14.05	14.83	78,722	+0.49(+3.42%)
Apr 12, 2022	15.32	15.32	14.02	14.34	120,083	-0.70(-4.65%)
Apr 11, 2022	15.00	15.39	15.00	15.04	202,089	-0.04(-0.27%)
Apr 08, 2022	15.44	15.53	15.00	15.08	73,293	-0.35(-2.27%)
Apr 07, 2022	15.47	15.63	14.98	15.43	175,871	-0.07(-0.45%)
Apr 06, 2022	15.02	16.07	15.00	15.50	259,710	+0.42(+2.79%)
Apr 05, 2022	15.00	15.36	14.94	15.08	60,969	+0.09(+0.60%)
Apr 04, 2022	14.44	15.17	14.44	14.99	206,757	+0.75(+5.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.